O Reilly Automotive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,085.71 | 1,091.23 | 1,082.13 | 1,085.45 | 72.363 | 3,502,500 |
| 2024-02-29 | 1,098.95 | 1,098.95 | 1,078.15 | 1,087.42 | 72.495 | 6,343,500 |
| 2024-02-28 | 1,080.00 | 1,093.99 | 1,074.87 | 1,092.96 | 72.864 | 5,050,500 |
| 2024-02-27 | 1,069.20 | 1,083.57 | 1,058.84 | 1,081.75 | 72.117 | 5,322,000 |
| 2024-02-26 | 1,058.90 | 1,068.80 | 1,056.19 | 1,062.07 | 70.805 | 5,079,000 |
| 2024-02-23 | 1,053.93 | 1,066.12 | 1,053.74 | 1,058.02 | 70.535 | 3,357,000 |
| 2024-02-22 | 1,043.20 | 1,058.91 | 1,043.20 | 1,054.81 | 70.321 | 4,585,500 |
| 2024-02-21 | 1,039.12 | 1,047.50 | 1,033.20 | 1,039.77 | 69.318 | 3,898,500 |
| 2024-02-20 | 1,050.73 | 1,056.14 | 1,032.76 | 1,035.63 | 69.042 | 6,205,500 |
| 2024-02-16 | 1,055.23 | 1,060.51 | 1,041.99 | 1,051.05 | 70.070 | 6,646,500 |
| 2024-02-15 | 1,050.98 | 1,057.20 | 1,037.03 | 1,047.90 | 69.860 | 6,093,000 |
| 2024-02-14 | 1,035.00 | 1,050.60 | 1,034.63 | 1,049.30 | 69.953 | 7,728,000 |
| 2024-02-13 | 1,025.00 | 1,041.72 | 1,025.00 | 1,039.26 | 69.284 | 7,312,500 |
| 2024-02-12 | 1,025.70 | 1,027.28 | 1,016.86 | 1,026.39 | 68.426 | 6,121,500 |
| 2024-02-09 | 1,025.89 | 1,041.33 | 1,021.75 | 1,025.82 | 68.388 | 8,304,000 |
| 2024-02-08 | 1,010.50 | 1,069.42 | 1,009.29 | 1,020.83 | 68.055 | 12,153,000 |
| 2024-02-07 | 1,055.71 | 1,074.04 | 1,050.48 | 1,067.02 | 71.135 | 9,084,000 |
| 2024-02-06 | 1,054.62 | 1,056.32 | 1,045.87 | 1,051.86 | 70.124 | 4,380,000 |
| 2024-02-05 | 1,043.75 | 1,057.22 | 1,040.62 | 1,055.62 | 70.375 | 5,139,000 |
| 2024-02-02 | 1,037.00 | 1,054.57 | 1,034.91 | 1,047.31 | 69.821 | 4,720,500 |
| 2024-02-01 | 1,031.11 | 1,042.06 | 1,021.29 | 1,041.75 | 69.450 | 4,170,000 |
| 2024-01-31 | 1,036.82 | 1,045.85 | 1,022.44 | 1,023.05 | 68.203 | 4,963,500 |
| 2024-01-30 | 1,030.00 | 1,047.57 | 1,027.15 | 1,041.12 | 69.408 | 3,852,000 |
| 2024-01-29 | 1,024.06 | 1,032.64 | 1,017.20 | 1,030.01 | 68.667 | 3,838,500 |
| 2024-01-26 | 1,026.38 | 1,028.92 | 1,018.06 | 1,022.51 | 68.167 | 4,020,000 |
| 2024-01-25 | 1,023.92 | 1,024.38 | 1,013.51 | 1,024.04 | 68.269 | 5,103,000 |
| 2024-01-24 | 1,025.51 | 1,025.51 | 1,010.03 | 1,018.45 | 67.897 | 5,562,000 |
| 2024-01-23 | 1,037.50 | 1,039.83 | 1,011.44 | 1,025.32 | 68.355 | 7,104,000 |
| 2024-01-22 | 1,028.61 | 1,039.16 | 1,015.69 | 1,035.94 | 69.063 | 5,433,000 |
| 2024-01-19 | 1,015.62 | 1,037.24 | 1,014.88 | 1,028.10 | 68.540 | 10,197,000 |
| 2024-01-18 | 987.08 | 1,015.60 | 987.08 | 1,015.53 | 67.702 | 7,752,000 |
| 2024-01-17 | 991.14 | 1,004.45 | 983.98 | 992.16 | 66.144 | 7,678,500 |
| 2024-01-16 | 956.99 | 996.83 | 954.33 | 990.25 | 66.017 | 8,722,500 |
| 2024-01-12 | 948.38 | 957.90 | 941.06 | 953.06 | 63.537 | 5,014,500 |
| 2024-01-11 | 937.61 | 947.17 | 935.75 | 944.61 | 62.974 | 4,963,500 |
| 2024-01-10 | 927.46 | 937.81 | 927.46 | 936.55 | 62.437 | 6,063,000 |
| 2024-01-09 | 924.38 | 929.14 | 921.25 | 927.90 | 61.860 | 5,700,000 |
| 2024-01-08 | 926.59 | 933.62 | 914.50 | 927.94 | 61.863 | 9,175,500 |
| 2024-01-05 | 935.00 | 937.80 | 924.40 | 925.40 | 61.693 | 7,020,000 |
| 2024-01-04 | 945.50 | 951.27 | 935.08 | 935.80 | 62.387 | 5,593,500 |
| 2024-01-03 | 952.10 | 958.54 | 941.38 | 943.71 | 62.914 | 6,985,500 |
| 2024-01-02 | 948.89 | 965.68 | 943.33 | 944.98 | 62.999 | 5,940,000 |
| 2023-12-29 | 944.49 | 950.83 | 941.30 | 950.08 | 63.339 | 5,250,000 |
| 2023-12-28 | 945.69 | 945.84 | 939.36 | 941.21 | 62.747 | 3,493,500 |
| 2023-12-27 | 940.00 | 943.84 | 936.09 | 942.55 | 62.837 | 3,052,500 |
| 2023-12-26 | 950.68 | 952.89 | 940.42 | 942.06 | 62.804 | 3,876,000 |
| 2023-12-22 | 957.55 | 962.56 | 951.32 | 952.06 | 63.471 | 5,028,000 |
| 2023-12-21 | 953.82 | 962.14 | 952.85 | 957.55 | 63.837 | 3,649,500 |
| 2023-12-20 | 963.00 | 969.09 | 950.00 | 950.25 | 63.350 | 4,494,000 |
| 2023-12-19 | 963.78 | 966.66 | 958.69 | 964.26 | 64.284 | 4,390,500 |
| 2023-12-18 | 952.98 | 964.26 | 952.98 | 960.13 | 64.009 | 6,100,500 |
| 2023-12-15 | 948.70 | 952.39 | 936.06 | 951.57 | 63.438 | 14,115,000 |
| 2023-12-14 | 983.72 | 983.72 | 945.53 | 951.12 | 63.408 | 9,190,500 |
| 2023-12-13 | 976.55 | 988.00 | 974.02 | 983.41 | 65.561 | 5,512,500 |
| 2023-12-12 | 971.82 | 973.22 | 967.08 | 972.79 | 64.853 | 4,225,500 |
| 2023-12-11 | 955.03 | 969.62 | 953.30 | 965.52 | 64.368 | 5,335,500 |
| 2023-12-08 | 952.99 | 957.98 | 941.93 | 945.88 | 63.059 | 6,342,000 |
| 2023-12-07 | 988.00 | 988.00 | 953.14 | 953.71 | 63.581 | 8,868,000 |
| 2023-12-06 | 982.35 | 986.79 | 979.01 | 985.20 | 65.680 | 5,601,000 |
| 2023-12-05 | 982.08 | 982.22 | 970.60 | 977.97 | 65.198 | 4,843,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-06-10 | 15:1 |
| 2005-06-16 | 2:1 |
| 1999-12-01 | 2:1 |
| 1997-09-02 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.